$166.95 -1.27 (%) AvalonBay Communities Inc - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
3/12/2014128.32129.19128.09129.15633,371
3/11/2014127.77128.80127.22128.63450,868
3/10/2014128.17128.41126.94127.55464,816
3/7/2014127.77128.42126.94128.22805,035
3/6/2014128.84128.95127.31127.84823,206
3/5/2014130.07130.39127.90128.84745,039
3/4/2014130.24130.50129.62130.46531,141
3/3/2014128.69129.56128.46129.01689,169
2/28/2014127.61129.47127.11128.971,131,023
2/27/2014128.56128.74126.95127.30723,835
2/26/2014129.91129.94128.04128.43694,099
2/25/2014128.84129.74128.62129.23765,977
2/24/2014128.77130.20128.52129.22694,630
2/21/2014128.75129.58127.82128.66623,034
2/20/2014128.77129.32127.78128.89737,648
2/19/2014129.38129.82128.11128.35673,288
2/18/2014128.74129.76128.50129.50691,800
2/14/2014128.40129.05128.34128.99588,860
2/13/2014128.55129.48128.24128.34996,938
2/12/2014129.60129.94128.63128.861,444,006
2/11/2014129.02130.87128.65129.651,258,104
2/10/2014128.27129.78127.67129.331,070,861
2/7/2014127.30128.13126.78127.81903,517
2/6/2014126.17127.10126.08126.99864,649
2/5/2014124.63126.32124.24126.021,428,280
2/4/2014123.86125.08123.08124.961,483,529
2/3/2014123.50124.46123.11123.291,407,940
1/31/2014121.30124.05121.30123.501,584,841
1/30/2014114.16123.27114.16122.162,720,200
1/29/2014121.36124.78117.06117.621,855,427
1/28/2014118.00119.52117.51117.531,482,479
1/27/2014118.84120.22118.38118.38973,579
1/24/2014118.98120.12118.98119.521,206,092
1/23/2014121.22121.42120.46120.651,134,876
1/22/2014122.54123.12121.59121.911,153,663
1/21/2014122.49122.99121.73122.14792,817
1/17/2014122.97123.23121.67121.88898,489
1/16/2014123.45123.57122.45122.85892,758
1/15/2014121.97123.00121.81122.64786,567
1/14/2014121.19122.07120.87121.73642,164
1/13/2014121.33122.19120.41120.83651,271
1/10/2014121.35122.10120.88121.80638,100
1/9/2014119.44121.74119.44120.89624,305
1/8/2014120.61122.17120.13121.32889,767
1/7/2014121.55122.13120.33121.02984,244
1/6/2014120.54121.57119.76121.541,414,031
1/3/2014117.74120.29117.74119.76737,640
1/2/2014118.25119.26117.68118.24901,928
12/31/2013118.57119.22117.94118.23758,807
12/30/2013119.27119.31118.25118.55415,872
12/27/2013118.23119.07117.55118.91866,773
12/26/2013119.17119.55118.04118.73507,383
12/24/2013118.00118.50117.72118.27342,521
12/23/2013119.58119.76117.84117.99735,836
12/20/2013117.74118.78117.64118.761,523,841
12/19/2013119.66119.99117.11118.01751,808
12/18/2013117.94119.85116.37119.631,129,414
12/17/2013118.81119.25117.64117.93868,784
12/16/2013119.48119.90118.93119.04803,860
12/13/2013120.25121.04118.61119.24827,917
12/12/2013121.49122.24119.61119.671,277,817
12/11/2013122.30122.53120.43120.551,046,001
12/10/2013121.23122.75121.09122.21752,282
12/9/2013121.70122.57121.36122.11666,505
12/6/2013119.98121.80119.98121.70793,206
12/5/2013119.18122.29118.97120.63784,042
12/4/2013117.76122.29117.74120.741,612,544
12/3/2013116.03119.84116.03118.56554,016
12/2/2013118.18119.17117.20117.72684,799
11/29/2013119.97119.97118.11118.56462,861
11/27/2013117.34119.90117.30119.72706,268
11/26/2013117.00117.78116.11117.341,025,468
11/25/2013118.13118.82116.12116.86534,414
11/22/2013118.29118.84117.05117.56569,038
11/21/2013117.84118.67117.01118.36566,336
11/20/2013118.13119.69116.79117.45589,773
11/19/2013118.93119.37117.55118.07624,560
11/18/2013120.22120.75118.50118.93771,564
11/15/2013121.70122.52119.91120.22837,087
11/14/2013122.67123.78121.93121.99388,157
11/13/2013120.59121.89120.29121.87606,599
11/12/2013122.50122.50120.28121.28728,458
11/11/2013122.14123.22121.89122.39602,263
11/8/2013121.96122.14120.27121.84805,897
11/7/2013124.46124.47122.82122.82647,179
11/6/2013124.61125.01124.24124.42458,941
11/5/2013125.44125.88123.78124.00465,584
11/4/2013125.77126.18125.29126.01660,503
11/1/2013125.86126.11124.33125.71703,920
10/31/2013126.86127.22123.81125.051,401,992
10/30/2013127.00127.48125.67126.67591,790
10/29/2013128.92128.98126.17127.07775,682
10/28/2013131.77131.87128.00129.02857,139
10/25/2013127.90132.14127.90131.471,039,534
10/24/2013127.94132.22126.06128.501,109,408
10/23/2013134.06134.50132.83134.20471,417
10/22/2013133.61135.15131.93134.25626,573
10/21/2013132.50132.88131.56132.71422,564
10/18/2013133.57133.67131.68132.64604,494
10/17/2013131.03133.47130.66133.25494,285
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center